FinancialContent is the trusted provider of stock market information to the media industry.
Marvell Tech Group (NQ: MRVL)
24.04 USD  +0.75 (+3.22%)
Official Closing Price  /  Updated: 6:47 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 11, 2019 23.76 24.30 23.74 24.04 6,757,500 +0.75(+3.22%)
Oct 10, 2019 23.38 23.71 23.12 23.29 6,685,633 +0.42(+1.84%)
Oct 09, 2019 23.23 23.62 23.06 22.87 5,423,015 -0.08(-0.35%)
Oct 08, 2019 24.19 24.29 22.94 22.95 11,478,142 -1.57(-6.40%)
Oct 07, 2019 24.40 24.75 24.40 24.52 6,383,552 +0.09(+0.35%)
Oct 04, 2019 24.46 24.50 24.17 24.43 7,516,500 +0.52(+2.20%)
Oct 03, 2019 24.03 24.25 23.68 23.91 11,583,332 -0.08(-0.33%)
Oct 02, 2019 23.75 24.11 23.51 23.99 9,462,909 -0.01(-0.04%)
Oct 01, 2019 25.15 25.27 23.82 24.00 10,827,234 -0.97(-3.88%)
Sep 30, 2019 24.98 25.01 24.59 24.97 5,169,596 +0.21(+0.85%)
Sep 27, 2019 24.88 25.21 24.52 24.76 4,234,700 -0.23(-0.92%)
Sep 26, 2019 24.93 25.13 24.55 24.99 5,365,377 +0.07(+0.28%)
Sep 25, 2019 24.37 24.99 24.18 24.92 8,553,168 +0.61(+2.51%)
Sep 24, 2019 25.20 25.26 24.14 24.31 8,596,074 -0.72(-2.88%)
Sep 23, 2019 24.81 25.25 24.78 25.03 5,965,164 +0.19(+0.76%)
Sep 20, 2019 25.64 25.71 24.72 24.84 11,329,000 -0.77(-3.01%)
Sep 19, 2019 25.71 25.98 25.55 25.61 5,307,829 -0.01(-0.04%)
Sep 18, 2019 25.93 25.95 25.28 25.62 6,227,822 -0.23(-0.89%)
Sep 17, 2019 25.25 25.89 25.19 25.85 7,008,795 +0.45(+1.77%)
Sep 16, 2019 25.74 25.75 25.32 25.40 7,503,766 -0.46(-1.78%)
Sep 13, 2019 26.01 26.10 25.83 25.86 4,544,200 -0.11(-0.42%)
Sep 12, 2019 26.16 26.53 25.88 25.97 8,366,446 -0.02(-0.08%)
Sep 11, 2019 24.94 26.10 24.86 25.99 8,259,421 +1.18(+4.76%)
Sep 10, 2019 25.01 25.01 24.52 24.81 6,630,215 -0.19(-0.76%)
Sep 09, 2019 24.99 25.18 24.75 25.00 6,396,795 +0.14(+0.56%)
Sep 06, 2019 24.98 25.06 24.64 24.86 7,003,900 -0.01(-0.04%)
Sep 05, 2019 24.52 25.06 24.52 24.87 9,064,291 +0.84(+3.50%)
Sep 04, 2019 23.53 24.13 23.53 24.03 9,810,420 +0.74(+3.18%)
Sep 03, 2019 23.67 23.84 23.22 23.29 10,935,820 -0.68(-2.84%)
Aug 30, 2019 24.10 24.87 23.55 23.97 16,596,700 -0.23(-0.95%)
Aug 29, 2019 24.03 24.53 23.92 24.20 9,772,503 +0.62(+2.63%)
Aug 28, 2019 23.46 23.63 23.22 23.58 7,781,547 +0.07(+0.30%)
Aug 27, 2019 23.94 23.94 23.18 23.51 9,612,455 -0.09(-0.38%)
Aug 26, 2019 23.99 24.17 23.52 23.60 7,865,196 -0.18(-0.76%)
Aug 23, 2019 24.55 24.95 23.62 23.78 8,106,400 -1.02(-4.11%)
Aug 22, 2019 25.06 25.11 24.61 24.80 6,231,811 -0.02(-0.08%)
Aug 21, 2019 25.20 25.25 24.70 24.82 9,520,074 -0.10(-0.40%)
Aug 20, 2019 25.17 25.21 24.89 24.92 3,621,796 -0.25(-0.99%)
Aug 19, 2019 25.58 25.69 25.13 25.17 4,654,865 +0.23(+0.92%)
Aug 16, 2019 24.45 25.13 24.42 24.94 6,346,600 +0.86(+3.57%)
Aug 15, 2019 24.95 25.03 24.02 24.08 8,573,765 -0.62(-2.51%)
Aug 14, 2019 24.48 24.85 24.28 24.70 5,921,663 -0.44(-1.75%)
Aug 13, 2019 23.88 25.34 23.79 25.14 12,418,984 +1.22(+5.10%)
Aug 12, 2019 24.59 24.84 23.81 23.92 10,196,277 -0.80(-3.24%)
Aug 09, 2019 25.07 25.27 24.71 24.72 7,308,500 -0.64(-2.52%)
Aug 08, 2019 25.02 25.37 24.69 25.36 9,301,884 +0.66(+2.67%)
Aug 07, 2019 24.02 24.81 23.96 24.70 10,635,783 +0.43(+1.77%)
Aug 06, 2019 24.45 24.73 24.06 24.27 10,110,068 +0.32(+1.34%)
Aug 05, 2019 24.44 24.50 23.68 23.95 10,794,251 -1.08(-4.31%)
Aug 02, 2019 25.18 25.45 24.89 25.03 8,321,900 -0.62(-2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.